Skip to main content
Beijing Infosec Technologies Co.,Ltd (SHA:688201)
China flag China · Delayed Price · Currency is CNY
16.70
+0.16 (0.97%)
Mar 9, 2026, 4:00 PM EDT

SHA:688201 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202616.8417.6616.8417.0517.052.10%12,833,644
Mar 9, 202616.2516.7615.9616.7016.700.97%12,397,060
Mar 6, 202615.9916.5915.8916.5416.542.35%13,547,674
Mar 5, 202615.3016.6615.1316.1616.168.24%20,754,130
Mar 4, 202614.9015.2814.6614.9314.931.15%9,167,575
Mar 3, 202616.0716.1814.7014.7614.76-7.75%13,578,446
Mar 2, 202616.2716.8615.9616.0016.00-4.65%16,282,550
Feb 27, 202615.8817.1715.8716.7816.786.95%19,718,560
Feb 26, 202615.8416.1115.6515.6915.69-0.76%5,937,328
Feb 25, 202615.5115.9515.5115.8115.811.61%8,763,497
Feb 24, 202616.4016.4615.4515.5615.56-5.47%14,290,000
Feb 13, 202616.1016.8816.0616.4616.462.75%10,797,217
Feb 12, 202616.0016.1915.7016.0216.020.75%6,347,382
Feb 11, 202615.7716.1015.7315.9015.900.76%6,982,587
Feb 10, 202615.9916.1215.7715.7815.78-1.31%6,086,131
Feb 9, 202615.9816.1015.6015.9915.990.82%9,388,011
Feb 6, 202615.5516.1515.4515.8615.861.67%8,188,572
Feb 5, 202615.7015.8315.6015.6015.60-1.64%4,672,798
Feb 4, 202616.0016.1015.6315.8615.86-1.31%6,834,118
Feb 3, 202615.8716.1315.6016.0716.074.22%9,817,377
Feb 2, 202615.6816.0815.4115.4215.42-2.59%10,304,330
Jan 30, 202616.0316.2515.7215.8315.83-3.00%11,769,851
Jan 29, 202616.1217.0716.0316.3216.320.37%21,090,771
Jan 28, 202616.8217.7516.2216.2616.263.17%25,226,184
Jan 27, 202615.4515.7915.0615.7615.762.01%9,022,351
Jan 26, 202616.0016.0015.2215.4515.45-4.04%11,649,690
Jan 23, 202615.6016.2015.5516.1016.103.74%11,452,779
Jan 22, 202615.3015.6315.3015.5215.521.70%7,189,038
Jan 21, 202615.0715.4015.0715.2615.260.13%5,393,552
Jan 20, 202615.1215.5315.0115.2415.240.46%9,136,096
Jan 19, 202615.0115.3814.7815.1715.171.07%8,975,237
Jan 16, 202615.1215.3914.8015.0115.01-1.51%11,216,120
Jan 15, 202615.9016.1015.0815.2415.24-1.87%13,913,380
Jan 14, 202615.1315.9515.1215.5315.532.71%18,004,390
Jan 13, 202615.8515.9215.0715.1215.12-4.18%13,668,180
Jan 12, 202615.1215.8115.0615.7815.784.37%15,407,550
Jan 9, 202614.8715.2914.7215.1215.121.96%11,371,650
Jan 8, 202614.5214.8414.5014.8314.831.30%8,890,778
Jan 7, 202614.6514.8414.4914.6414.640.21%10,322,021
Jan 6, 202614.6914.8514.5014.6114.61-1.22%12,738,800
Jan 5, 202614.7614.8214.2714.7914.791.09%17,482,630
Dec 31, 202514.0614.7013.9514.6314.634.05%20,316,767
Dec 30, 202513.7214.4813.6614.0614.063.00%15,859,643
Dec 29, 202513.4013.7413.3113.6513.652.48%9,351,631
Dec 26, 202513.2013.5113.1813.3213.320.08%6,604,930
Dec 25, 202513.0113.4413.0013.3113.312.23%7,595,318
Dec 24, 202512.7313.0212.7313.0213.021.64%3,826,110
Dec 23, 202513.1713.2212.7512.8112.81-1.61%5,745,606
Dec 22, 202512.9913.1512.9313.0213.020.54%4,472,076
Dec 19, 202512.8613.0512.8612.9512.950.70%4,059,438
Dec 18, 202512.8613.0512.7712.8612.86-0.77%3,554,929
Dec 17, 202513.0413.0412.5412.9612.96-6,825,944
Dec 16, 202513.0013.1212.7312.9612.96-0.61%6,044,675
Dec 15, 202513.2013.3612.9113.0413.04-1.36%4,891,917
Dec 12, 202513.2213.3813.1613.2213.220.30%4,580,581
Dec 11, 202513.4213.4613.1113.1813.18-1.42%4,519,984
Dec 10, 202513.4313.4813.2013.3713.37-0.89%4,019,356
Dec 9, 202513.4013.6513.3513.4913.490.22%4,677,476
Dec 8, 202513.2813.7513.2513.4613.461.97%7,726,674
Dec 5, 202512.8313.2612.7013.2013.203.04%6,744,175
Dec 4, 202512.9213.0512.8012.8112.81-1.08%4,479,259
Dec 3, 202513.3813.3812.8112.9512.95-2.63%8,149,328
Dec 2, 202513.4613.5713.2113.3013.30-1.77%5,741,869
Dec 1, 202513.7513.7513.5013.5413.54-1.38%7,863,535
Nov 28, 202513.3513.7613.3313.7313.732.85%6,436,824
Nov 27, 202513.3513.5113.1813.3513.350.23%5,470,578
Nov 26, 202513.6913.8913.2813.3213.32-2.70%7,871,547
Nov 25, 202513.3513.9213.3013.6913.692.70%8,692,257
Nov 24, 202512.8713.4212.8013.3313.334.55%9,107,247
Nov 21, 202513.3913.6112.7512.7512.75-5.83%10,186,664
Nov 20, 202513.7213.9013.5213.5413.54-0.81%5,570,541
Nov 19, 202514.1614.2913.6113.6513.65-3.33%10,011,310
Nov 18, 202514.0314.4414.0114.1214.12-0.49%10,322,030
Nov 17, 202513.9814.2413.9114.1914.191.50%9,908,699
Nov 14, 202514.1014.2513.9813.9813.98-1.20%6,849,317
Nov 13, 202514.1014.2914.0314.1514.150.50%7,524,882
Nov 12, 202514.5014.5614.0014.0814.08-2.96%9,551,829
Nov 11, 202514.9014.9514.4514.5114.51-2.29%9,799,488
Nov 10, 202515.4815.5914.6114.8514.85-2.69%12,664,890
Nov 7, 202515.2015.5215.0015.2615.26-2.43%12,051,960
Nov 6, 202515.4715.7115.0515.6415.640.71%14,156,800
Nov 5, 202515.7016.0215.3515.5315.53-3.06%13,279,040
Nov 4, 202516.1816.2615.5716.0216.02-1.48%18,814,750
Nov 3, 202516.5316.9016.0216.2616.26-2.22%27,987,770
Oct 31, 202516.9317.9516.6016.6316.63-1.77%35,975,710
Oct 30, 202515.0117.6914.7716.9316.9310.29%42,246,960
Oct 29, 202514.8115.9814.8115.3515.352.47%20,866,190
Oct 28, 202514.2115.8114.1214.9814.985.79%20,622,280
Oct 27, 202514.2114.3313.9514.1614.161.07%10,714,470
Oct 24, 202514.1814.4013.9314.0114.010.65%13,327,080
Oct 23, 202513.7414.1413.2813.9213.921.31%9,336,729
Oct 22, 202513.6413.8813.5913.7413.74-5,913,019
Oct 21, 202513.6513.9213.6513.7413.740.15%6,200,149
Oct 20, 202513.7514.1113.5913.7213.720.59%8,157,472
Oct 17, 202514.1914.4513.6213.6413.64-4.82%9,654,897
Oct 16, 202514.7014.8414.2014.3314.33-3.37%11,837,640
Oct 15, 202514.0015.2814.0014.8314.836.54%19,724,770
Oct 14, 202514.7714.7713.9013.9213.92-4.72%12,661,270
Oct 13, 202513.5714.8313.2814.6114.612.45%13,022,740
Oct 10, 202515.3115.3514.2614.2614.26-7.28%14,225,150